586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184300,16489305252,825,825,825,825,102385
|
|
20241101,184200,16489305252,825,825,825,825,0
|
|
20241101,184100,16489305252,825,825,825,825,0
|
|
20241101,184000,16489305252,825,825,825,825,0
|
|
20241101,183900,16489305252,825,825,825,825,0
|
|
20241101,183800,16489305252,825,825,825,825,0
|
|
20241101,183700,16489305252,825,825,825,825,0
|
|
20241101,183600,16489305252,825,825,825,825,0
|
|
20241101,183500,16489305252,825,825,825,825,0
|
|
20241101,183400,16489305252,825,825,825,825,0
|
|
20241101,183300,16489305252,825,825,825,825,0
|
|
20241101,183200,16489305252,825,825,825,825,0
|
|
20241101,183100,16489305252,825,825,825,825,0
|
|
20241101,183000,16489305252,825,825,825,825,0
|
|
20241101,182900,16489305252,825,825,825,825,0
|
|
20241101,182800,16489305252,825,825,825,825,0
|
|
20241101,182700,16489305252,825,825,825,825,0
|
|
20241101,182600,16489305252,825,825,825,825,0
|
|
20241101,182500,16489305252,825,825,825,825,0
|
|
20241101,182400,16489305252,825,825,825,825,0
|
|
20241101,182300,16489305252,825,825,825,825,0
|
|
20241101,182200,16489305252,825,825,825,825,0
|
|
20241101,182100,16489305252,825,825,825,825,0
|
|
20241101,182000,16489305252,825,825,825,825,0
|
|
20241101,181900,16489305252,825,825,825,825,0
|
|
20241101,181800,16489305252,825,825,825,825,0
|
|
20241101,181700,16489305252,825,825,825,825,0
|
|
20241101,181600,16489305252,825,825,825,825,0
|
|
20241101,181500,16489305252,825,825,825,825,0
|
|
20241101,181400,16489305252,825,825,825,825,0
|
|
20241101,181300,16489305252,825,825,825,825,102385
|
|
20241101,181200,16489305252,825,825,825,825,0
|
|
20241101,181100,16489305252,825,825,825,825,0
|
|
20241101,181000,16489305252,825,825,825,825,0
|
|
20241101,180900,16489305252,825,825,825,825,0
|
|
20241101,180800,16489305252,825,825,825,825,0
|
|
20241101,180700,16489305252,825,825,825,825,0
|
|
20241101,180600,16489305252,825,825,825,825,0
|
|
20241101,180500,16489305252,825,825,825,825,0
|
|
20241101,180400,16489305252,825,825,825,825,0
|
|
20241101,180300,16489305252,825,825,825,825,0
|
|
20241101,180200,16489305252,825,825,825,825,0
|
|
20241101,180100,16489305252,825,825,825,825,0
|
|
20241101,180000,16489305252,825,825,825,825,0
|
|
20241101,175900,16489305252,825,825,825,825,0
|
|
20241101,175800,16489305252,825,825,825,825,0
|
|
20241101,175700,16489305252,825,825,825,825,0
|
|
20241101,175600,16489305252,825,825,825,825,0
|
|
20241101,175500,16489305252,825,825,825,825,0
|
|
20241101,175400,16489305252,825,825,825,825,0
|
|
20241101,175300,16489305252,825,825,825,825,0
|
|
20241101,175200,16489305252,825,825,825,825,0
|
|
20241101,175100,16489305252,825,825,825,825,0
|
|
20241101,175000,16489305252,825,825,825,825,0
|
|
20241101,174900,16489305252,825,825,825,825,0
|
|
20241101,174800,16489305252,825,825,825,825,0
|
|
20241101,174700,16489305252,825,825,825,825,0
|
|
20241101,174600,16489305252,825,825,825,825,0
|
|
20241101,174500,16489305252,825,825,825,825,0
|
|
20241101,174400,16489305252,825,825,825,825,0
|
|
20241101,174300,16489305252,825,825,825,825,102385
|
|
20241101,174200,16489305252,825,825,825,825,0
|
|
20241101,174100,16489305252,825,825,825,825,0
|
|
20241101,174000,16489305252,825,825,825,825,0
|
|
20241101,173900,16489305252,825,825,825,825,0
|
|
20241101,173800,16489305252,825,825,825,825,0
|
|
20241101,173700,16489305252,825,825,825,825,0
|
|
20241101,173600,16489305252,825,825,825,825,0
|
|
20241101,173500,16489305252,825,825,825,825,0
|
|
20241101,173400,16489305252,825,825,825,825,0
|
|
20241101,173300,16489305252,825,825,825,825,0
|
|
20241101,173200,16489305252,825,825,825,825,0
|
|
20241101,173100,16489305252,825,825,825,825,0
|
|
20241101,173000,16489305252,825,825,825,825,0
|
|
20241101,172900,16489305252,825,825,825,825,0
|
|
20241101,172800,16489305252,825,825,825,825,0
|
|
20241101,172700,16489305252,825,825,825,825,0
|
|
20241101,172600,16489305252,825,825,825,825,0
|
|
20241101,172500,16489305252,825,825,825,825,0
|
|
20241101,172400,16489305252,825,825,825,825,0
|
|
20241101,172300,16489305252,825,825,825,825,0
|
|
20241101,172200,16489305252,825,825,825,825,0
|
|
20241101,172100,16489305252,825,825,825,825,0
|
|
20241101,172000,16489305252,825,825,825,825,0
|
|
20241101,171900,16489305252,825,825,825,825,0
|
|
20241101,171800,16489305252,825,825,825,825,0
|
|
20241101,171700,16489305252,825,825,825,825,0
|
|
20241101,171600,16489305252,825,825,825,825,0
|
|
20241101,171500,16489305252,825,825,825,825,0
|
|
20241101,171400,16489305252,825,825,825,825,0
|
|
20241101,171300,16489305252,825,825,825,825,102385
|
|
20241101,171200,16489305252,825,825,825,825,0
|
|
20241101,171100,16489305252,825,825,825,825,0
|
|
20241101,171000,16489305252,825,825,825,825,0
|
|
20241101,170900,16489305252,825,825,825,825,0
|
|
20241101,170800,16489305252,825,825,825,825,0
|
|
20241101,170700,16489305252,825,825,825,825,0
|
|
20241101,170600,16489305252,825,825,825,825,0
|
|
20241101,170500,16489305252,825,825,825,825,0
|
|
20241101,170400,16489305252,825,825,825,825,0
|
|
20241101,170300,16489305252,825,825,825,825,0
|
|
20241101,170200,16489305252,825,825,825,825,0
|
|
20241101,170100,16489305252,825,825,825,825,0
|
|
20241101,170000,16489305252,825,825,825,825,0
|
|
20241101,165900,16489305252,825,825,825,825,0
|
|
20241101,165800,16489305252,825,825,825,825,0
|
|
20241101,165700,16489305252,825,825,825,825,0
|
|
20241101,165600,16489305252,825,825,825,825,0
|
|
20241101,165500,16489305252,825,825,825,825,0
|
|
20241101,165400,16489305252,825,825,825,825,0
|
|
20241101,165300,16489305252,825,825,825,825,0
|
|
20241101,165200,16489305252,825,825,825,825,0
|
|
20241101,165100,16489305252,825,825,825,825,0
|
|
20241101,165000,16489305252,825,825,825,825,0
|
|
20241101,164900,16489305252,825,825,825,825,0
|
|
20241101,164800,16489305252,825,825,825,825,0
|
|
20241101,164700,16489305252,825,825,825,825,0
|
|
20241101,164600,16489305252,825,825,825,825,0
|
|
20241101,164500,16489305252,825,825,825,825,0
|
|
20241101,164400,16489305252,825,825,825,825,0
|
|
20241101,164300,16489305252,825,825,825,825,102385
|
|
20241101,164200,16489305252,825,825,825,825,0
|
|
20241101,164100,16489305252,825,825,825,825,0
|
|
20241101,164000,16489305252,825,825,825,825,0
|
|
20241101,163900,16489305252,825,825,825,825,0
|
|
20241101,163800,16489305252,825,825,825,825,0
|
|
20241101,163700,16489305252,825,825,825,825,0
|
|
20241101,163600,16489305252,825,825,825,825,0
|
|
20241101,163500,16489305252,825,825,825,825,0
|
|
20241101,163400,16489305252,825,825,825,825,0
|
|
20241101,163300,16489305252,825,825,825,825,0
|
|
20241101,163200,16489305252,825,825,825,825,0
|
|
20241101,163100,16489305252,825,825,825,825,0
|
|
20241101,163000,16489305252,825,825,825,825,0
|
|
20241101,162900,16489305252,825,825,825,825,0
|
|
20241101,162800,16489305252,825,825,825,825,0
|
|
20241101,162700,16489305252,825,825,825,825,0
|
|
20241101,162600,16489305252,825,825,825,825,0
|
|
20241101,162500,16489305252,825,825,825,825,0
|
|
20241101,162400,16489305252,825,825,825,825,0
|
|
20241101,162300,16489305252,825,825,825,825,0
|
|
20241101,162200,16489305252,825,825,825,825,0
|
|
20241101,162100,16489305252,825,825,825,825,0
|
|
20241101,162000,16489305252,825,825,825,825,0
|
|
20241101,161900,16489305252,825,825,825,825,0
|
|
20241101,161800,16489305252,825,825,825,825,0
|
|
20241101,161700,16489305252,825,825,825,825,0
|
|
20241101,161600,16489305252,825,825,825,825,0
|
|
20241101,161500,16489305252,825,825,825,825,0
|
|
20241101,161400,16489305252,825,825,825,825,0
|
|
20241101,161300,16489305252,825,825,825,825,102385
|
|
20241101,161200,16489305252,825,825,825,825,0
|
|
20241101,161100,16489305252,825,825,825,825,0
|
|
20241101,161000,16489305252,825,825,825,825,0
|
|
20241101,160900,16489305252,825,825,825,825,0
|
|
20241101,160800,16489305252,825,825,825,825,0
|
|
20241101,160700,16489305252,825,825,825,825,0
|
|
20241101,160600,16489305252,825,825,825,825,0
|
|
20241101,160500,16489305252,825,825,825,825,0
|
|
20241101,160400,16489305252,825,825,825,825,0
|
|
20241101,160300,16489305252,825,825,825,825,0
|
|
20241101,160200,16489305252,825,825,825,825,0
|
|
20241101,160100,16489305252,825,825,825,825,0
|
|
20241101,160000,16489305252,825,825,825,825,0
|
|
20241101,155900,16489305252,825,825,825,825,0
|
|
20241101,155800,16489305252,825,825,825,825,0
|
|
20241101,155700,16489305252,825,825,825,825,0
|
|
20241101,155600,16489305252,825,825,825,825,0
|
|
20241101,155500,16489305252,825,825,825,825,0
|
|
20241101,155400,16489305252,825,825,825,825,0
|
|
20241101,155300,16489305252,825,825,825,825,0
|
|
20241101,155200,16489305252,825,825,825,825,0
|
|
20241101,155100,16489305252,825,825,825,825,0
|
|
20241101,155000,16489305252,825,825,825,825,0
|
|
20241101,154900,16489305252,825,825,825,825,0
|
|
20241101,154800,16489305252,825,825,825,825,0
|
|
20241101,154700,16489305252,825,825,825,825,0
|
|
20241101,154600,16489305252,825,825,825,825,0
|
|
20241101,154500,16489305252,825,825,825,825,0
|
|
20241101,154400,16489305252,825,825,825,825,0
|
|
20241101,154300,16489305252,825,825,825,825,102385
|
|
20241101,154200,16489305252,825,825,825,825,0
|
|
20241101,154100,16489305252,825,825,825,825,0
|
|
20241101,154000,16489305252,825,825,825,825,0
|
|
20241101,153900,16489305252,825,825,825,825,0
|
|
20241101,153800,16489305252,825,825,825,825,0
|
|
20241101,153700,16489305252,825,825,825,825,0
|
|
20241101,153600,16489305252,825,825,825,825,0
|
|
20241101,153500,16489305252,825,825,825,825,0
|
|
20241101,153400,16489305252,825,825,825,825,0
|
|
20241101,153300,16489305252,825,825,825,825,0
|
|
20241101,153200,16489305252,825,825,825,825,0
|
|
20241101,153100,16489305252,825,825,825,825,0
|
|
20241101,153000,16489305252,825,825,825,825,102385
|
|
20241101,152900,16404837627,829,829,829,829,0
|
|
20241101,152800,16404837627,829,829,829,829,0
|
|
20241101,152700,16404837627,829,829,829,829,0
|
|
20241101,152600,16404837627,829,829,829,829,0
|
|
20241101,152500,16404837627,829,829,829,829,0
|
|
20241101,152400,16404837627,829,829,829,829,0
|
|
20241101,152300,16404837627,829,829,829,829,0
|
|
20241101,152200,16404837627,829,829,829,829,0
|
|
20241101,152100,16404837627,829,829,829,829,0
|
|
20241101,152000,16404837627,829,829,829,829,0
|
|
20241101,151900,16404837627,829,824,834,824,83156
|
|
20241101,151800,16335960549,824,822,824,819,22733
|
|
20241101,151700,16317275301,820,822,822,819,33818
|
|
20241101,151600,16289546783,822,820,823,818,14762
|
|
20241101,151500,16277438665,820,823,824,819,28727
|
|
20241101,151400,16253872306,822,822,824,822,22769
|
|
20241101,151300,16235148538,822,823,824,822,24544
|
|
20241101,151200,16214956262,823,823,823,820,7255
|
|
20241101,151100,16208996247,822,822,823,821,22395
|
|
20241101,151000,16190592402,822,821,822,821,26219
|
|
20241101,150900,16169061238,821,821,821,820,10075
|
|
20241101,150800,16160796912,821,819,821,818,13657
|
|
20241101,150700,16149610644,816,817,817,816,10314
|
|
20241101,150600,16141193724,817,819,820,817,13443
|
|
20241101,150500,16130199093,819,821,821,817,12063
|
|
20241101,150400,16120322012,821,821,822,819,25326
|
|
20241101,150300,16099555959,822,821,822,820,22894
|
|
20241101,150200,16080758599,821,821,821,820,4811
|
|
20241101,150100,16076809977,820,818,823,818,6398
|
|
20241101,150000,16071569461,823,814,823,814,29060
|
|
20241101,145900,16047840991,814,815,816,813,19070
|
|
20241101,145800,16032315905,814,815,816,814,12945
|
|
20241101,145700,16021768216,815,817,817,815,27445
|
|
20241101,145600,15999385722,817,818,819,817,19195
|
|
20241101,145500,15983671594,818,816,818,816,17575
|
|
20241101,145400,15969325757,816,816,818,814,16264
|
|
20241101,145300,15956068569,815,820,820,815,47239
|
|
20241101,145200,15917499076,819,823,823,819,35315
|
|
20241101,145100,15888530798,822,823,823,822,7208
|
|
20241101,145000,15882605591,824,825,825,821,24089
|
|
20241101,144900,15862747188,824,823,824,822,5073
|
|
20241101,144800,15858570287,823,822,824,822,1287
|
|
20241101,144700,15857511369,822,823,824,820,27047
|
|
20241101,144600,15835270910,822,822,825,821,3680
|
|
20241101,144500,15832247208,825,822,825,821,15233
|
|
20241101,144400,15819729834,821,819,821,819,25688
|
|
20241101,144300,15798669601,820,820,820,820,8421
|
|
20241101,144200,15791764381,821,818,821,816,11229
|
|
20241101,144100,15782561012,818,818,819,815,58725
|
|
20241101,144000,15734639864,816,820,820,816,23485
|
|
20241101,143900,15715462762,819,820,820,816,53435
|
|
20241101,143800,15671790279,819,820,822,818,57485
|
|
20241101,143700,15624675672,820,822,823,820,33690
|
|
20241101,143600,15597043795,822,823,824,821,32183
|
|
20241101,143500,15570560250,821,823,823,821,13188
|
|
20241101,143400,15559712970,824,825,826,824,12007
|
|
20241101,143300,15549807786,825,824,825,823,6109
|
|
20241101,143200,15544773506,824,824,825,823,5330
|
|
20241101,143100,15540379933,824,821,825,821,10788
|
|
20241101,143000,15531494232,821,819,823,819,18068
|
|
20241101,142900,15516677034,818,825,825,818,79415
|
|
20241101,142800,15451596487,825,825,825,820,25324
|
|
20241101,142700,15430775158,825,821,826,820,9791
|
|
20241101,142600,15422717587,822,826,826,820,31701
|
|
20241101,142500,15396699949,826,825,826,821,9514
|
|
20241101,142400,15388861918,826,827,827,821,31418
|
|
20241101,142300,15363019664,827,827,827,826,6887
|
|
20241101,142200,15357326621,827,827,828,826,6306
|
|
20241101,142100,15352111561,826,826,827,826,13829
|
|
20241101,142000,15340687079,826,822,826,820,77086
|
|
20241101,141900,15277316185,822,822,822,822,0
|
|
20241101,141800,15277316185,822,822,822,822,0
|
|
20241101,141700,15277316185,822,826,827,822,57434
|
|
20241101,141600,15229989310,826,826,827,825,16591
|
|
20241101,141500,15216285175,826,826,827,826,8870
|
|
20241101,141400,15208958165,826,828,828,825,59169
|
|
20241101,141300,15160043533,828,831,831,828,25795
|
|
20241101,141200,15138647175,831,832,832,830,10829
|
|
20241101,141100,15129648527,832,832,832,831,5035
|
|
20241101,141000,15125462616,832,832,833,832,7493
|
|
20241101,140900,15119228430,832,831,832,831,1309
|
|
20241101,140800,15118140349,831,832,832,831,2616
|
|
20241101,140700,15115965974,831,832,832,831,981
|
|
20241101,140600,15115150263,832,833,834,832,11768
|
|
20241101,140500,15105347175,833,832,833,831,2420
|
|
20241101,140400,15103333929,832,831,833,829,2373
|
|
20241101,140300,15101362929,831,832,833,829,12394
|
|
20241101,140200,15091080153,830,831,833,830,13685
|
|
20241101,140100,15079700607,830,830,830,828,27956
|
|
20241101,140000,15056517332,830,830,830,829,11601
|
|
20241101,135900,15046899759,830,832,832,830,12693
|
|
20241101,135800,15036358208,832,832,833,831,10812
|
|
20241101,135700,15027367812,831,828,831,827,27922
|
|
20241101,135600,15004215337,830,828,830,827,56782
|
|
20241101,135500,14957188314,829,832,832,828,77668
|
|
20241101,135400,14892710537,832,832,833,831,7084
|
|
20241101,135300,14886820299,832,832,832,831,3905
|
|
20241101,135200,14883571389,831,832,833,830,17737
|
|
20241101,135100,14868831348,832,833,833,831,38205
|
|
20241101,135000,14837063181,833,834,834,832,10532
|
|
20241101,134900,14828288627,833,835,836,833,1622
|
|
20241101,134800,14826937234,836,837,837,830,25659
|
|
20241101,134700,14805568273,837,834,837,833,13212
|
|
20241101,134600,14794529902,834,835,835,834,27505
|
|
20241101,134500,14771570985,832,833,837,830,86626
|
|
20241101,134400,14699565782,832,839,843,831,138003
|
|
20241101,134300,14584359621,840,843,843,840,6345
|
|
20241101,134200,14579026183,843,841,843,840,16336
|
|
20241101,134100,14565300541,841,841,841,840,8062
|
|
20241101,134000,14558526162,840,843,843,840,27268
|
|
20241101,133900,14535596064,843,842,843,841,18755
|
|
20241101,133800,14519807939,842,841,842,838,17690
|
|
20241101,133700,14504966434,843,844,844,836,71573
|
|
20241101,133600,14444807720,844,844,845,843,2118
|
|
20241101,133500,14443020124,845,843,845,843,3339
|
|
20241101,133400,14440202323,845,842,845,842,11624
|
|
20241101,133300,14430412187,843,846,846,843,13864
|
|
20241101,133200,14418709660,845,846,847,845,1658
|
|
20241101,133100,14417308128,847,845,847,845,1560
|
|
20241101,133000,14415987987,845,844,845,844,7084
|
|
20241101,132900,14410006011,844,849,849,844,17291
|
|
20241101,132800,14395367711,850,849,850,849,14967
|
|
20241101,132700,14382659637,849,847,850,847,4339
|
|
20241101,132600,14378983093,847,851,851,847,19419
|
|
20241101,132500,14362475385,851,850,851,850,1174
|
|
20241101,132400,14361477212,851,850,851,849,5933
|
|
20241101,132300,14356434851,850,850,851,850,4774
|
|
20241101,132200,14352376901,850,850,850,849,335
|
|
20241101,132100,14352092482,850,850,852,849,1338
|
|
20241101,132000,14350955797,850,853,853,849,816
|
|
20241101,131900,14350262078,853,852,853,850,2466
|
|
20241101,131800,14348163089,849,852,852,849,12044
|
|
20241101,131700,14337922386,853,852,855,851,3663
|
|
20241101,131600,14334795919,853,855,855,853,5502
|
|
20241101,131500,14330101795,854,853,855,853,5501
|
|
20241101,131400,14325406661,853,855,855,850,3425
|
|
20241101,131300,14322489583,850,856,857,850,25786
|
|
20241101,131200,14300463343,857,856,859,855,5366
|
|
20241101,131100,14295872856,855,856,863,855,78866
|
|
20241101,131000,14227998007,856,848,856,848,27447
|
|
20241101,130900,14204613991,847,848,849,847,10288
|
|
20241101,130800,14195884379,848,845,848,845,759
|
|
20241101,130700,14195241632,847,847,847,845,2215
|
|
20241101,130600,14193366560,847,844,847,844,1019
|
|
20241101,130500,14192506491,847,843,849,843,7708
|
|
20241101,130400,14186008356,843,845,850,842,12171
|
|
20241101,130300,14175753133,844,851,851,844,30166
|
|
20241101,130200,14150196610,851,847,851,847,5694
|
|
20241101,130100,14145355493,847,845,847,845,2702
|
|
20241101,130000,14143070673,845,845,846,843,5595
|
|
20241101,125900,14138350796,845,845,846,844,573
|
|
20241101,125800,14137866654,845,842,845,842,3976
|
|
20241101,125700,14134517168,842,843,843,842,9907
|
|
20241101,125600,14126169157,843,842,845,842,9310
|
|
20241101,125500,14118318952,843,841,843,841,3928
|
|
20241101,125400,14115011603,841,841,841,839,54249
|
|
20241101,125300,14069424919,843,845,845,840,11530
|
|
20241101,125200,14059730244,841,841,846,840,27197
|
|
20241101,125100,14036850395,841,841,845,841,8286
|
|
20241101,125000,14029878774,840,843,847,840,29712
|
|
20241101,124900,14004889126,843,844,849,843,8765
|
|
20241101,124800,13997489005,844,849,850,844,16279
|
|
20241101,124700,13983714300,849,848,850,848,5387
|
|
20241101,124600,13979142182,848,849,850,847,6227
|
|
20241101,124500,13973862075,847,851,851,847,6340
|
|
20241101,124400,13968488299,851,851,851,848,36061
|
|
20241101,124300,13937904069,850,852,852,849,28741
|
|
20241101,124200,13913489349,852,850,855,846,10252
|
|
20241101,124100,13904795083,850,851,853,850,20716
|
|
20241101,124000,13887170656,856,854,856,851,7319
|
|
20241101,123900,13880929346,854,855,856,854,25232
|
|
20241101,123800,13859353089,855,857,860,855,18412
|
|
20241101,123700,13843568948,860,859,862,857,15185
|
|
20241101,123600,13830535560,859,855,859,855,1883
|
|
20241101,123500,13828920580,855,853,857,853,3451
|
|
20241101,123400,13825972308,851,851,851,850,7048
|
|
20241101,123300,13819976567,850,850,851,850,1626
|
|
20241101,123200,13818593845,850,851,851,850,3642
|
|
20241101,123100,13815496024,850,860,860,850,23400
|
|
20241101,123000,13795501816,860,862,864,857,59907
|
|
20241101,122900,13743969727,864,859,868,859,72758
|
|
20241101,122800,13680963842,864,846,866,846,109516
|
|
20241101,122700,13587082789,847,846,850,845,40039
|
|
20241101,122600,13553176697,846,840,846,840,35547
|
|
20241101,122500,13523226747,840,838,840,838,10433
|
|
20241101,122400,13514467996,839,842,842,839,4236
|
|
20241101,122300,13510909789,842,842,843,838,42165
|
|
20241101,122200,13475471995,842,842,842,840,6933
|
|
20241101,122100,13469637437,843,842,843,839,10812
|
|
20241101,122000,13460554720,842,842,843,839,14970
|
|
20241101,121900,13447981383,842,838,843,838,2917
|
|
20241101,121800,13445533398,838,842,842,837,67553
|
|
20241101,121700,13388860696,843,842,843,840,21503
|
|
20241101,121600,13370753074,843,839,843,839,2673
|
|
20241101,121500,13368509712,839,839,839,838,23719
|
|
20241101,121400,13348611087,844,843,844,838,37095
|
|
20241101,121300,13317454616,844,843,844,841,16326
|
|
20241101,121200,13303685045,842,844,844,840,8581
|
|
20241101,121100,13296463942,840,845,845,840,30678
|
|
20241101,121000,13270624916,844,844,845,843,16842
|
|
20241101,120900,13256403396,843,840,843,840,11387
|
|
20241101,120800,13246819194,840,839,840,838,2786
|
|
20241101,120700,13244482879,840,841,841,837,6010
|
|
20241101,120600,13239438342,841,838,841,835,38898
|
|
20241101,120500,13206757914,838,840,841,835,37584
|
|
20241101,120400,13175319833,842,839,843,833,54535
|
|
20241101,120300,13129538033,839,837,839,830,150788
|
|
20241101,120200,13003814774,832,843,843,830,153591
|
|
20241101,120100,12875112538,843,844,846,842,18729
|
|
20241101,120000,12859321641,846,846,847,844,28723
|
|
20241101,115900,12835019601,847,846,847,844,33285
|
|
20241101,115800,12806875818,846,845,847,845,57802
|
|
20241101,115700,12757978809,846,847,848,845,13026
|
|
20241101,115600,12746956380,847,845,850,843,29475
|
|
20241101,115500,12721993664,844,849,849,844,42210
|
|
20241101,115400,12686280023,849,853,853,847,127996
|
|
20241101,115300,12577460434,853,853,854,852,10534
|
|
20241101,115200,12568477194,853,857,857,852,29729
|
|
20241101,115100,12543092978,857,854,857,854,8367
|
|
20241101,115000,12535937116,854,854,856,851,42867
|
|
20241101,114900,12499362928,855,856,856,852,30082
|
|
20241101,114800,12473692856,856,857,860,853,78419
|
|
20241101,114700,12406612809,857,861,862,856,51194
|
|
20241101,114600,12362707410,861,861,862,859,9383
|
|
20241101,114500,12354637991,862,865,865,858,44581
|
|
20241101,114400,12316203352,864,862,864,861,9424
|
|
20241101,114300,12308065686,862,860,862,860,11749
|
|
20241101,114200,12297956994,859,860,861,859,4227
|
|
20241101,114100,12294321956,860,860,860,857,6446
|
|
20241101,114000,12288788000,857,858,861,857,26329
|
|
20241101,113900,12266221037,858,859,864,858,44380
|
|
20241101,113800,12228087253,859,863,864,858,127920
|
|
20241101,113700,12117999348,863,865,866,863,16245
|
|
20241101,113600,12103961010,865,865,866,865,10292
|
|
20241101,113500,12095058428,865,866,866,865,2634
|
|
20241101,113400,12092779138,866,866,866,865,10613
|
|
20241101,113300,12083594941,865,868,868,865,10203
|
|
20241101,113200,12074757379,868,868,870,868,2614
|
|
20241101,113100,12072488337,869,871,871,868,1602
|
|
20241101,113000,12071094767,871,868,871,866,22925
|
|
20241101,112900,12051225363,867,868,868,867,6411
|
|
20241101,112800,12045660796,867,872,872,867,13218
|
|
20241101,112700,12034165917,872,875,875,872,1326
|
|
20241101,112600,12033008531,870,867,875,867,30802
|
|
20241101,112500,12006188134,867,867,867,866,10968
|
|
20241101,112400,11996680500,867,869,869,866,12863
|
|
20241101,112300,11985527587,868,869,869,867,8895
|
|
20241101,112200,11977803082,866,869,869,866,14917
|
|
20241101,112100,11964860465,866,863,866,862,18326
|
|
20241101,112000,11949013497,862,863,863,861,38396
|
|
20241101,111900,11915919726,863,866,866,863,12229
|
|
20241101,111800,11905361482,866,865,875,864,40265
|
|
20241101,111700,11870374890,865,870,870,865,8001
|
|
20241101,111600,11863447868,870,863,870,863,47551
|
|
20241101,111500,11822334514,864,862,864,862,48847
|
|
20241101,111400,11780166054,861,871,871,861,142605
|
|
20241101,111300,11656861261,871,874,874,869,96112
|
|
20241101,111200,11573200275,873,874,875,873,3006
|
|
20241101,111100,11570574386,873,873,875,873,14842
|
|
20241101,111000,11557594065,873,872,875,871,18855
|
|
20241101,110900,11541161539,872,872,874,871,24998
|
|
20241101,110800,11519363303,872,872,875,871,14660
|
|
20241101,110700,11506585340,871,875,875,871,20450
|
|
20241101,110600,11488734626,876,871,876,870,23877
|
|
20241101,110500,11467900262,870,879,879,870,35452
|
|
20241101,110400,11436995994,879,874,879,873,19857
|
|
20241101,110300,11419612069,873,874,874,870,16708
|
|
20241101,110200,11405052446,874,873,875,871,28710
|
|
20241101,110100,11380031223,874,871,875,870,34325
|
|
20241101,110000,11350147082,875,872,875,870,109387
|
|
20241101,105900,11254807512,873,874,874,872,10349
|
|
20241101,105800,11245769794,874,877,878,873,15059
|
|
20241101,105700,11232598249,878,871,879,871,12654
|
|
20241101,105600,11221542628,871,878,879,871,112537
|
|
20241101,105500,11123151356,878,880,880,878,18058
|
|
20241101,105400,11107287621,880,882,882,880,13402
|
|
20241101,105300,11095486197,882,884,884,880,15142
|
|
20241101,105200,11082139078,884,880,884,880,12343
|
|
20241101,105100,11071267562,880,884,886,880,33021
|
|
20241101,105000,11042042565,886,877,886,876,50342
|
|
20241101,104900,10997833520,877,881,881,877,36447
|
|
20241101,104800,10965775169,880,886,886,880,71040
|
|
20241101,104700,10903023966,885,886,887,885,24386
|
|
20241101,104600,10881420611,886,887,888,886,21055
|
|
20241101,104500,10862751583,887,890,890,887,27457
|
|
20241101,104400,10838375454,889,890,891,888,6400
|
|
20241101,104300,10832684198,891,891,891,889,3261
|
|
20241101,104200,10829782972,891,890,891,888,12067
|
|
20241101,104100,10819056238,889,890,892,889,9097
|
|
20241101,104000,10810968747,889,892,894,889,17882
|
|
20241101,103900,10795027429,893,895,895,893,12289
|
|
20241101,103800,10784033448,895,891,895,889,22925
|
|
20241101,103700,10763611675,891,891,892,890,7169
|
|
20241101,103600,10757224184,891,892,892,888,8253
|
|
20241101,103500,10749875696,892,888,892,888,18039
|
|
20241101,103400,10733830953,890,889,890,888,31121
|
|
20241101,103300,10706176928,888,890,891,888,47501
|
|
20241101,103200,10663942982,890,892,893,889,21387
|
|
20241101,103100,10644896072,891,895,895,891,34600
|
|
20241101,103000,10614030848,894,896,899,894,14126
|
|
20241101,102900,10601384113,896,900,900,896,59095
|
|
20241101,102800,10548324603,899,899,900,899,25652
|
|
20241101,102700,10525261325,899,900,900,898,11121
|
|
20241101,102600,10515256862,897,903,904,896,23394
|
|
20241101,102500,10494206775,901,899,903,898,9254
|
|
20241101,102400,10485875511,901,903,905,896,70075
|
|
20241101,102300,10422850109,903,907,909,900,57249
|
|
20241101,102200,10370988263,908,905,915,896,89720
|
|
20241101,102100,10289759427,906,890,906,890,163517
|
|
20241101,102000,10142958619,891,892,892,890,16121
|
|
20241101,101900,10128601197,892,889,892,887,6248
|
|
20241101,101800,10123050136,887,889,889,887,9722
|
|
20241101,101700,10114417854,889,889,890,889,21438
|
|
20241101,101600,10095355001,890,892,893,888,38087
|
|
20241101,101500,10061456716,893,895,895,893,14432
|
|
20241101,101400,10048560405,895,896,896,894,11185
|
|
20241101,101300,10038541130,896,893,896,892,54072
|
|
20241101,101200,9990205409,894,893,895,892,16701
|
|
20241101,101100,9975278508,893,891,895,890,5054
|
|
20241101,101000,9970770821,890,894,898,890,42605
|
|
20241101,100900,9932675583,893,899,899,892,24133
|
|
20241101,100800,9911027392,899,885,899,884,59859
|
|
20241101,100700,9857647773,885,891,891,885,41721
|
|
20241101,100600,9820547720,891,897,898,890,29667
|
|
20241101,100500,9794065843,898,897,899,896,56543
|
|
20241101,100400,9743336264,897,896,897,896,24486
|
|
20241101,100300,9721395012,895,897,898,888,39476
|
|
20241101,100200,9686083153,897,897,898,896,44212
|
|
20241101,100100,9646424044,897,891,898,889,58390
|
|
20241101,100000,9594172693,891,883,892,883,43795
|
|
20241101,095900,9555374926,883,885,885,883,29771
|
|
20241101,095800,9529072805,883,883,885,881,34822
|
|
20241101,095700,9498312268,882,889,889,882,36117
|
|
20241101,095600,9466335523,889,888,889,887,16169
|
|
20241101,095500,9451984134,888,897,897,888,116874
|
|
20241101,095400,9347511602,896,896,897,895,26184
|
|
20241101,095300,9324054603,896,897,899,894,88652
|
|
20241101,095200,9244515070,894,896,898,884,131201
|
|
20241101,095100,9127338620,895,879,895,877,92061
|
|
20241101,095000,9045764944,877,876,880,875,16673
|
|
20241101,094900,9031132842,876,875,876,874,50340
|
|
20241101,094800,8987103600,875,872,875,871,39298
|
|
20241101,094700,8952809971,871,882,883,870,109594
|
|
20241101,094600,8856817620,882,885,885,882,16583
|
|
20241101,094500,8842174014,885,883,886,882,43196
|
|
20241101,094400,8803996700,883,883,884,880,55511
|
|
20241101,094300,8755036441,885,884,886,880,59573
|
|
20241101,094200,8702455621,884,875,884,871,162623
|
|
20241101,094100,8559777913,876,878,880,875,58646
|
|
20241101,094000,8508288966,878,874,879,872,90766
|
|
20241101,093900,8428844916,875,881,881,873,319368
|
|
20241101,093800,8148850736,880,884,887,880,117019
|
|
20241101,093700,8045513801,882,889,890,881,122049
|
|
20241101,093600,7937511974,890,892,896,889,62812
|
|
20241101,093500,7881504473,892,886,892,884,207426
|
|
20241101,093400,7697757001,886,891,891,886,205875
|
|
20241101,093300,7514805765,891,898,898,891,159549
|
|
20241101,093200,7372139324,898,899,899,897,45524
|
|
20241101,093100,7331250702,899,901,902,898,36422
|
|
20241101,093000,7298460204,900,897,901,896,62790
|
|
20241101,092900,7242109047,898,898,901,896,112833
|
|
20241101,092800,7140821893,899,907,907,897,125208
|
|
20241101,092700,7027973024,906,906,908,906,38044
|
|
20241101,092600,6993474727,906,910,910,906,56581
|
|
20241101,092500,6942097792,910,915,915,909,108656
|
|
20241101,092400,6843118970,911,917,918,904,152487
|
|
20241101,092300,6704093252,915,908,917,908,76303
|
|
20241101,092200,6634504883,910,898,910,897,130343
|
|
20241101,092100,6517075732,899,901,903,898,229324
|
|
20241101,092000,6310597508,901,906,907,901,121998
|
|
20241101,091900,6200345155,907,911,911,907,94853
|
|
20241101,091800,6114265941,910,912,913,905,114071
|
|
20241101,091700,6010692258,911,909,913,906,94634
|
|
20241101,091600,5924518120,909,914,914,905,247252
|
|
20241101,091500,5699584202,913,917,920,913,143157
|
|
20241101,091400,5568414952,917,914,922,910,145932
|
|
20241101,091300,5434876114,914,927,927,907,297147
|
|
20241101,091200,5162308929,927,932,933,927,104139
|
|
20241101,091100,5065473718,933,924,933,923,174960
|
|
20241101,091000,4903277137,924,942,942,924,325102
|
|
20241101,090900,4599950307,942,936,949,936,187041
|
|
20241101,090800,4423929884,936,942,942,935,179080
|
|
20241101,090700,4255886346,942,948,951,941,217599
|
|
20241101,090600,4050161322,948,945,956,941,429658
|
|
20241101,090500,3641873562,944,935,949,934,354767
|
|
20241101,090400,3308000279,934,931,943,925,316418
|
|
20241101,090300,3012036367,930,957,962,924,596938
|
|
20241101,090200,2446708768,957,966,969,947,984153
|
|
20241101,090100,1500602607,966,908,969,905,1126472
|
|
20241101,090000,433224548,908,913,915,903,455947
|